Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.95
+0.62 (0.74%)
Apr 2, 2026, 4:00 PM EST
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.74% |
| Apr 1, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -3.60% |
| Mar 31, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -1.12% |
| Mar 30, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -1.12% |
| Mar 27, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 1.62% |
| Mar 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.56% |
| Mar 25, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.38% |
| Mar 24, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 1.57% |
| Mar 23, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.19 | 1.06% |
| Mar 20, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.30 | -0.15% |
| Mar 19, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.43 | 1.64% |
| Mar 18, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.09 | 0.08% |
| Mar 17, 2026 | 82.48 | 82.48 | 82.48 | 82.48 | 82.02 | 1.17% |
| Mar 16, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.07 | 0.28% |
| Mar 13, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.85 | 0.36% |
| Mar 12, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 80.56 | 0.76% |
| Mar 11, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 79.95 | 2.39% |
| Mar 10, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.08 | -1.21% |
| Mar 9, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.04 | -0.33% |
| Mar 6, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.29 | 0.01% |
| Mar 5, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.28 | 0.48% |
| Mar 4, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 78.91 | -0.36% |
| Mar 3, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.19 | -0.93% |
| Mar 2, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 79.94 | 2.12% |
| Feb 27, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.28 | 1.56% |
| Feb 26, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.08 | 0.38% |
| Feb 25, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 76.79 | -0.44% |
| Feb 24, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.13 | 0.05% |
| Feb 23, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.09 | 0.30% |
| Feb 20, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 76.86 | -0.44% |
| Feb 19, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.20 | 0.81% |
| Feb 18, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 76.58 | 2.00% |
| Feb 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | -1.19% |
| Feb 13, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 75.98 | 0.92% |
| Feb 12, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.29 | -2.02% |
| Feb 11, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 76.84 | 2.52% |
| Feb 10, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 74.95 | -0.26% |
| Feb 9, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.15 | 0.93% |
| Feb 6, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.45 | 2.24% |
| Feb 5, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 72.82 | -1.21% |
| Feb 4, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 73.72 | 2.02% |
| Feb 3, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.25 | 3.09% |
| Feb 2, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.09 | -1.87% |
| Jan 30, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.42 | 0.79% |
| Jan 29, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 70.86 | 1.14% |
| Jan 28, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.07 | 0.66% |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.61 | 1.01% |
| Jan 26, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.91 | 0.04% |
| Jan 23, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 68.88 | 0.46% |
| Jan 22, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.56 | 0.25% |